Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (TSX: IVN )

20.18 -1.10 (-5.17%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.07 12.07 11.72 11.75 2,809,419 -0.44(-3.61%)
Apr 27, 2023 12.04 12.28 11.95 12.19 1,363,836 +0.21(+1.75%)
Apr 26, 2023 12.01 12.14 11.81 11.98 1,384,328 +0.13(+1.10%)
Apr 25, 2023 11.65 11.92 11.45 11.85 2,302,299 +0.06(+0.51%)
Apr 24, 2023 11.99 12.01 11.75 11.79 1,047,298 -0.19(-1.59%)
Apr 21, 2023 12.10 12.19 11.92 11.98 1,408,680 -0.19(-1.56%)
Apr 20, 2023 12.47 12.70 12.10 12.17 1,263,165 -0.46(-3.64%)
Apr 19, 2023 12.67 12.88 12.52 12.63 1,508,450 -0.40(-3.07%)
Apr 18, 2023 12.51 13.05 12.48 13.03 2,705,717 +0.51(+4.07%)
Apr 17, 2023 12.37 12.60 12.04 12.52 1,303,829 +0.12(+0.97%)
Apr 14, 2023 12.60 12.67 12.39 12.40 1,288,932 -0.15(-1.20%)
Apr 13, 2023 12.20 12.61 12.18 12.55 1,901,812 +0.51(+4.24%)
Apr 12, 2023 12.00 12.27 11.95 12.04 1,080,673 +0.07(+0.58%)
Apr 11, 2023 11.95 12.10 11.81 11.97 2,125,118 +0.14(+1.18%)
Apr 10, 2023 11.75 11.90 11.66 11.83 905,434 -0.02(-0.17%)
Apr 06, 2023 11.85 0 -0.41(-3.34%)
Apr 05, 2023 12.27 12.38 11.93 12.26 1,833,825 -0.05(-0.41%)
Apr 04, 2023 12.23 12.51 11.93 12.31 1,647,982 -0.04(-0.32%)
Apr 03, 2023 12.23 12.54 12.22 12.35 1,398,899 +0.14(+1.15%)
Mar 31, 2023 12.00 12.38 12.00 12.21 2,364,628 +0.14(+1.16%)
Mar 30, 2023 11.80 12.07 11.70 12.07 1,538,471 +0.36(+3.07%)
Mar 29, 2023 11.49 11.84 11.48 11.71 1,323,378 +0.31(+2.72%)
Mar 28, 2023 11.46 11.72 11.37 11.40 1,112,185 -0.11(-0.96%)
Mar 27, 2023 11.44 11.61 11.29 11.51 1,012,914 +0.10(+0.88%)
Mar 24, 2023 11.20 11.43 11.05 11.41 825,968 +0.09(+0.80%)
Mar 23, 2023 11.52 11.62 11.24 11.32 1,063,153 -0.15(-1.31%)
Mar 22, 2023 11.50 11.75 11.41 11.47 1,029,901 -0.18(-1.55%)
Mar 21, 2023 11.65 11.70 11.40 11.65 1,658,860 +0.10(+0.87%)
Mar 20, 2023 11.24 11.70 11.20 11.55 1,659,101 +0.42(+3.77%)
Mar 17, 2023 10.92 11.33 10.85 11.13 1,899,568 +0.21(+1.92%)
Mar 16, 2023 10.60 10.92 10.57 10.92 1,470,165 +0.26(+2.44%)
Mar 15, 2023 11.38 11.38 10.37 10.66 3,552,798 -0.93(-8.02%)
Mar 14, 2023 11.30 11.65 11.27 11.59 1,632,031 +0.43(+3.85%)
Mar 13, 2023 11.07 11.30 10.76 11.16 1,435,364 +0.05(+0.45%)
Mar 10, 2023 11.50 11.50 10.98 11.11 1,616,133 -0.28(-2.46%)
Mar 09, 2023 11.91 11.92 11.32 11.39 2,320,244 -0.47(-3.96%)
Mar 08, 2023 11.78 12.04 11.77 11.86 1,044,977 +0.11(+0.94%)
Mar 07, 2023 12.02 12.23 11.68 11.75 1,098,405 -0.39(-3.21%)
Mar 06, 2023 12.25 12.43 12.00 12.14 1,200,262 -0.29(-2.33%)
Mar 03, 2023 12.08 12.60 12.02 12.43 2,153,057 +0.44(+3.67%)
Mar 02, 2023 11.81 12.09 11.68 11.99 1,312,015 +0.00(+0.00%)
Mar 01, 2023 11.66 12.07 11.62 11.99 2,367,632 +0.59(+5.18%)
Feb 28, 2023 11.46 11.72 11.30 11.40 3,583,687 -0.06(-0.52%)
Feb 27, 2023 11.27 11.54 11.10 11.46 1,763,880 +0.36(+3.24%)
Feb 24, 2023 11.00 11.11 10.75 11.10 2,625,089 -0.11(-0.98%)
Feb 23, 2023 12.05 12.14 11.17 11.21 3,130,150 -0.84(-6.97%)
Feb 22, 2023 12.17 12.30 11.79 12.05 1,608,430 -0.23(-1.87%)
Feb 21, 2023 12.58 12.75 12.21 12.28 1,376,228 -0.23(-1.84%)
Feb 17, 2023 12.51 0 -0.07(-0.56%)
Feb 16, 2023 12.25 12.73 12.21 12.58 1,632,582 +0.18(+1.45%)
Feb 15, 2023 11.90 12.48 11.86 12.40 1,326,861 +0.32(+2.65%)
Feb 14, 2023 11.78 12.20 11.69 12.08 1,003,505 +0.22(+1.85%)
Feb 13, 2023 11.63 12.03 11.63 11.86 651,703 +0.18(+1.54%)
Feb 10, 2023 11.99 12.00 11.62 11.68 1,110,053 -0.38(-3.15%)
Feb 09, 2023 12.10 12.20 11.97 12.06 1,199,590 +0.18(+1.52%)
Feb 08, 2023 11.96 12.08 11.83 11.88 818,574 -0.14(-1.16%)
Feb 07, 2023 11.80 12.09 11.64 12.02 863,675 +0.22(+1.86%)
Feb 06, 2023 12.17 12.18 11.72 11.80 1,229,921 -0.49(-3.99%)
Feb 03, 2023 12.19 12.37 12.06 12.29 1,871,440 -0.21(-1.68%)
Feb 02, 2023 12.58 12.72 12.36 12.50 1,555,895 -0.01(-0.08%)
Feb 01, 2023 12.45 12.75 12.13 12.51 1,704,875 +0.01(+0.08%)
Jan 31, 2023 11.74 12.53 11.62 12.50 2,663,293 +0.87(+7.48%)
Jan 30, 2023 11.86 12.12 11.59 11.63 2,138,148 -0.19(-1.61%)
Jan 27, 2023 12.33 12.37 11.79 11.82 1,596,733 -0.58(-4.68%)
Jan 26, 2023 12.40 12.54 12.34 12.40 1,567,602 +0.00(+0.00%)
Jan 25, 2023 12.29 12.50 12.22 12.40 1,190,117 +0.00(+0.00%)
Jan 24, 2023 12.41 12.43 12.23 12.40 1,184,209 -0.05(-0.40%)
Jan 23, 2023 12.33 12.46 12.25 12.45 765,420 +0.11(+0.89%)
Jan 20, 2023 12.11 12.38 12.04 12.34 1,113,850 +0.23(+1.90%)
Jan 19, 2023 11.90 12.25 11.80 12.11 1,364,110 +0.05(+0.41%)
Jan 18, 2023 11.85 12.24 11.85 12.06 2,074,106 +0.37(+3.17%)
Jan 17, 2023 11.60 11.88 11.57 11.69 967,497 +0.00(+0.00%)
Jan 16, 2023 11.85 11.92 11.60 11.69 281,711 -0.29(-2.42%)
Jan 13, 2023 12.00 12.03 11.85 11.98 723,025 -0.04(-0.33%)
Jan 12, 2023 11.88 12.04 11.70 12.02 742,678 +0.16(+1.35%)
Jan 11, 2023 12.20 12.22 11.83 11.86 1,381,861 -0.18(-1.50%)
Jan 10, 2023 11.27 12.05 11.27 12.04 1,870,326 +0.74(+6.55%)
Jan 09, 2023 11.51 11.76 11.22 11.30 1,677,580 -0.15(-1.31%)
Jan 06, 2023 11.20 11.89 11.20 11.45 1,612,920 +0.43(+3.90%)
Jan 05, 2023 10.91 11.04 10.57 11.02 989,751 +0.14(+1.29%)
Jan 04, 2023 10.89 11.03 10.57 10.88 1,357,621 -0.03(-0.27%)
Jan 03, 2023 10.83 11.19 10.78 10.91 920,773 +0.21(+1.96%)
Dec 30, 2022 10.70 0 -0.06(-0.56%)
Dec 29, 2022 10.74 10.94 10.71 10.76 504,819 +0.12(+1.13%)
Dec 28, 2022 10.65 10.81 10.50 10.64 688,220 +0.21(+2.01%)
Dec 23, 2022 10.43 0 +0.07(+0.68%)
Dec 22, 2022 11.00 11.00 10.32 10.36 1,933,533 -0.76(-6.83%)
Dec 21, 2022 10.17 11.14 10.13 11.12 2,930,768 +1.15(+11.53%)
Dec 20, 2022 11.25 11.41 9.880 9.970 3,294,208 -1.42(-12.47%)
Dec 19, 2022 11.55 11.59 11.22 11.39 713,232 -0.09(-0.78%)
Dec 16, 2022 10.71 11.52 10.71 11.48 2,336,212 +0.57(+5.22%)
Dec 15, 2022 12.11 12.16 10.75 10.91 4,213,195 -1.37(-11.16%)
Dec 14, 2022 12.09 12.41 12.09 12.28 960,924 +0.00(+0.00%)
Dec 13, 2022 12.48 12.63 12.20 12.28 1,102,598 +0.06(+0.49%)
Dec 12, 2022 12.04 12.27 12.04 12.22 991,564 +0.05(+0.41%)
Dec 09, 2022 11.87 12.29 11.87 12.17 1,103,764 +0.22(+1.84%)
Dec 08, 2022 12.18 12.25 11.95 11.95 1,063,905 +0.09(+0.76%)
Dec 07, 2022 11.88 11.96 11.72 11.86 975,010 -0.03(-0.25%)
Dec 06, 2022 11.92 12.02 11.77 11.89 1,012,721 +0.04(+0.34%)
Dec 05, 2022 12.22 12.24 11.82 11.85 1,320,115 -0.37(-3.03%)
Dec 02, 2022 11.85 12.25 11.75 12.22 1,491,014 +0.21(+1.75%)
Dec 01, 2022 12.04 12.24 11.83 12.01 2,140,398 -0.03(-0.25%)
Nov 30, 2022 11.60 12.05 11.51 12.04 4,384,511 +0.58(+5.06%)
Nov 29, 2022 11.39 11.61 11.27 11.46 1,231,135 +0.19(+1.69%)
Nov 28, 2022 11.23 11.32 11.05 11.27 2,516,487 -0.05(-0.44%)
Nov 25, 2022 11.14 11.47 10.98 11.32 1,322,870 +0.13(+1.16%)
Nov 24, 2022 11.03 11.24 10.88 11.19 450,917 +0.14(+1.27%)
Nov 23, 2022 10.89 11.12 10.76 11.05 705,232 +0.08(+0.73%)
Nov 22, 2022 10.85 10.98 10.67 10.97 688,769 +0.30(+2.81%)
Nov 21, 2022 10.31 10.68 10.25 10.67 934,328 +0.27(+2.60%)
Nov 18, 2022 10.50 10.56 10.34 10.40 1,645,406 -0.05(-0.48%)
Nov 17, 2022 10.52 10.59 10.35 10.45 1,537,636 -0.35(-3.24%)
Nov 16, 2022 10.82 11.00 10.72 10.80 995,200 -0.20(-1.82%)
Nov 15, 2022 11.20 11.25 10.92 11.00 1,137,599 +0.01(+0.09%)
Nov 14, 2022 10.99 11.14 10.76 10.99 1,729,025 -0.25(-2.22%)
Nov 11, 2022 11.35 11.49 11.20 11.24 2,681,263 +0.33(+3.02%)
Nov 10, 2022 11.07 11.17 10.83 10.91 1,431,503 +0.27(+2.54%)
Nov 09, 2022 10.86 10.87 10.61 10.64 1,142,611 -0.31(-2.83%)
Nov 08, 2022 10.49 10.98 10.48 10.95 1,890,648 +0.57(+5.49%)
Nov 07, 2022 10.35 10.42 10.08 10.38 1,122,152 +0.01(+0.10%)
Nov 04, 2022 10.18 10.65 10.13 10.37 2,198,353 +0.77(+8.02%)
Nov 03, 2022 9.400 9.800 9.350 9.600 995,445 +0.06(+0.63%)
Nov 02, 2022 9.780 9.510 9.540 1,123,288 -0.31(-3.15%)
Nov 01, 2022 9.790 9.960 9.480 9.850 1,313,946 +0.40(+4.23%)
Oct 31, 2022 9.540 9.780 9.330 9.450 2,496,582 -0.29(-2.98%)
Oct 28, 2022 9.670 9.760 9.370 9.740 1,385,218 -0.08(-0.81%)
Oct 27, 2022 9.510 9.860 9.510 9.820 1,609,744 +0.25(+2.61%)
Oct 26, 2022 9.330 9.800 9.300 9.570 1,407,307 +0.35(+3.80%)
Oct 25, 2022 8.920 9.270 8.900 9.220 872,217 +0.25(+2.79%)
Oct 24, 2022 9.100 9.190 8.850 8.970 960,248 -0.26(-2.82%)
Oct 21, 2022 8.660 9.270 8.660 9.230 1,407,767 +0.56(+6.46%)
Oct 20, 2022 8.660 9.080 8.510 8.670 878,872 +0.04(+0.46%)
Oct 19, 2022 8.640 8.730 8.520 8.630 560,390 -0.10(-1.15%)
Oct 18, 2022 9.140 9.140 8.700 8.730 784,901 -0.25(-2.78%)
Oct 17, 2022 9.190 9.240 8.970 8.980 864,306 -0.03(-0.33%)
Oct 14, 2022 9.100 9.150 8.900 9.010 691,898 -0.14(-1.53%)
Oct 13, 2022 8.560 9.180 8.510 9.150 962,396 +0.20(+2.23%)
Oct 12, 2022 8.790 8.960 8.700 8.950 691,160 +0.17(+1.94%)
Oct 11, 2022 8.860 8.960 8.730 8.780 995,651 -0.15(-1.68%)
Oct 07, 2022 8.930 0 -0.31(-3.35%)
Oct 06, 2022 9.250 9.450 9.210 9.240 737,148 -0.15(-1.60%)
Oct 05, 2022 9.300 9.470 9.200 9.390 1,108,001 -0.08(-0.84%)
Oct 04, 2022 9.710 9.870 9.370 9.470 1,788,287 -0.14(-1.46%)
Oct 03, 2022 8.950 9.760 8.950 9.610 1,989,154 +0.72(+8.10%)
Sep 30, 2022 8.530 8.970 8.400 8.890 1,320,639 +0.37(+4.34%)
Sep 29, 2022 8.590 8.670 8.450 8.520 1,262,096 -0.11(-1.27%)
Sep 28, 2022 8.130 8.640 8.110 8.630 1,180,958 +0.45(+5.50%)
Sep 27, 2022 8.300 8.430 8.150 8.180 1,013,210 +0.07(+0.86%)
Sep 26, 2022 7.980 8.330 7.830 8.110 1,211,382 +0.05(+0.62%)
Sep 23, 2022 8.310 8.330 7.900 8.060 1,762,610 -0.61(-7.04%)
Sep 22, 2022 8.960 8.960 8.560 8.670 663,139 -0.14(-1.59%)
Sep 21, 2022 8.880 9.000 8.690 8.810 1,061,602 -0.03(-0.34%)
Sep 20, 2022 8.790 8.850 8.640 8.840 847,022 -0.09(-1.01%)
Sep 19, 2022 8.620 8.940 8.610 8.930 871,923 -0.05(-0.56%)
Sep 16, 2022 8.800 8.990 8.600 8.980 2,523,216 +0.06(+0.67%)
Sep 15, 2022 8.800 9.110 8.770 8.920 611,627 -0.10(-1.11%)
Sep 14, 2022 9.080 9.120 8.940 9.020 868,404 -0.01(-0.11%)
Sep 13, 2022 9.120 9.260 9.010 9.030 710,907 -0.36(-3.83%)
Sep 12, 2022 9.260 9.390 9.090 9.390 930,281 +0.26(+2.85%)
Sep 09, 2022 8.700 9.140 8.620 9.130 1,186,934 +0.58(+6.78%)
Sep 08, 2022 8.100 8.560 8.090 8.550 902,981 +0.41(+5.04%)
Sep 07, 2022 7.960 8.170 7.870 8.140 765,042 +0.05(+0.62%)
Sep 06, 2022 8.190 8.440 8.090 8.090 686,800 -0.01(-0.12%)
Sep 02, 2022 8.100 0 +0.17(+2.14%)
Sep 01, 2022 8.250 8.270 7.900 7.930 1,156,542 -0.51(-6.04%)
Aug 31, 2022 8.460 8.590 8.390 8.440 1,892,697 -0.11(-1.29%)
Aug 30, 2022 8.890 8.910 8.350 8.550 2,382,022 -0.45(-5.00%)
Aug 29, 2022 8.790 9.140 8.770 9.000 819,412 -0.02(-0.22%)
Aug 26, 2022 9.420 9.420 8.930 9.020 1,165,279 -0.24(-2.59%)
Aug 25, 2022 9.140 9.340 9.070 9.260 859,274 +0.32(+3.58%)
Aug 24, 2022 8.810 9.020 8.730 8.940 988,732 -0.02(-0.22%)
Aug 23, 2022 8.600 9.020 8.600 8.960 960,129 +0.45(+5.29%)
Aug 22, 2022 8.580 8.640 8.460 8.510 659,921 -0.27(-3.08%)
Aug 19, 2022 9.000 9.140 8.660 8.780 909,538 -0.34(-3.73%)
Aug 18, 2022 8.890 9.200 8.870 9.120 1,407,769 +0.36(+4.11%)
Aug 17, 2022 8.650 8.920 8.600 8.760 1,843,297 -0.04(-0.45%)
Aug 16, 2022 8.700 8.850 8.570 8.800 670,583 +0.20(+2.33%)
Aug 15, 2022 8.670 8.750 8.470 8.600 1,453,185 -0.40(-4.44%)
Aug 12, 2022 8.690 9.070 8.600 9.000 895,671 +0.20(+2.27%)
Aug 11, 2022 9.140 9.140 8.770 8.800 1,212,737 -0.25(-2.76%)
Aug 10, 2022 8.800 9.100 8.750 9.050 1,715,159 +0.42(+4.87%)
Aug 09, 2022 8.590 8.660 8.490 8.630 961,897 +0.06(+0.70%)
Aug 08, 2022 8.120 8.660 8.120 8.570 1,544,737 +0.51(+6.33%)
Aug 05, 2022 7.630 8.100 7.620 8.060 1,081,866 +0.36(+4.68%)
Aug 04, 2022 7.650 7.970 7.650 7.700 825,017 +0.02(+0.26%)
Aug 03, 2022 7.850 7.930 7.560 7.680 769,180 -0.07(-0.90%)
Aug 02, 2022 7.960 8.010 7.680 7.750 1,416,207 -0.21(-2.64%)
Jul 29, 2022 7.960 0 +0.60(+8.15%)
Jul 28, 2022 7.620 7.640 7.160 7.360 1,342,699 -0.15(-2.00%)
Jul 27, 2022 6.880 7.530 6.880 7.510 1,606,283 +0.61(+8.84%)
Jul 26, 2022 6.890 7.000 6.730 6.900 948,688 +0.01(+0.15%)
Jul 25, 2022 6.970 6.970 6.790 6.890 711,998 +0.03(+0.44%)
Jul 22, 2022 7.030 7.060 6.800 6.860 828,097 -0.14(-2.00%)
Jul 21, 2022 6.830 7.000 6.750 7.000 1,099,563 +0.08(+1.16%)
Jul 20, 2022 7.090 7.180 6.920 6.920 1,021,091 -0.16(-2.26%)
Jul 19, 2022 7.050 7.090 6.700 7.080 1,142,596 +0.14(+2.02%)
Jul 18, 2022 6.960 7.080 6.860 6.940 1,552,971 +0.25(+3.74%)
Jul 15, 2022 6.690 6.750 6.410 6.690 1,831,199 +0.12(+1.83%)
Jul 14, 2022 6.950 6.950 6.570 6.570 2,464,548 -0.45(-6.41%)
Jul 13, 2022 6.920 7.260 6.910 7.020 1,701,900 -0.02(-0.28%)
Jul 12, 2022 7.150 7.230 6.970 7.040 2,389,054 -0.25(-3.43%)
Jul 11, 2022 7.460 7.490 7.200 7.290 1,219,377 -0.29(-3.83%)
Jul 08, 2022 7.880 7.900 7.460 7.580 1,836,801 -0.36(-4.53%)
Jul 07, 2022 7.520 7.980 7.520 7.940 2,664,921 +0.69(+9.52%)
Jul 06, 2022 6.930 7.280 6.840 7.250 2,121,580 +0.32(+4.62%)
Jul 05, 2022 7.200 7.200 6.850 6.930 3,650,294 -0.58(-7.72%)
Jul 04, 2022 7.400 7.580 7.290 7.510 596,355 +0.10(+1.35%)
Jun 30, 2022 7.410 0 -0.08(-1.07%)
Jun 29, 2022 7.740 7.910 7.460 7.490 1,066,996 -0.19(-2.47%)
Jun 28, 2022 8.170 8.290 7.650 7.680 1,305,198 -0.32(-4.00%)
Jun 27, 2022 7.600 8.160 7.550 8.000 2,271,760 +0.51(+6.81%)
Jun 24, 2022 7.200 7.690 7.200 7.490 2,325,888 +0.31(+4.32%)
Jun 23, 2022 7.470 7.530 7.060 7.180 2,541,315 -0.41(-5.40%)
Jun 22, 2022 8.060 8.110 7.560 7.590 2,079,317 -0.81(-9.64%)
Jun 21, 2022 8.690 8.690 8.350 8.400 1,247,200 -0.15(-1.75%)
Jun 20, 2022 8.510 8.620 8.400 8.550 441,820 +0.08(+0.94%)
Jun 17, 2022 8.600 8.730 8.370 8.470 3,699,857 -0.11(-1.28%)
Jun 16, 2022 8.970 9.010 8.440 8.580 1,991,160 -0.67(-7.24%)
Jun 15, 2022 9.270 9.440 9.110 9.250 1,323,966 +0.06(+0.65%)
Jun 14, 2022 9.280 9.320 9.080 9.190 1,149,935 -0.09(-0.97%)
Jun 13, 2022 9.700 9.740 9.160 9.280 1,371,072 -0.74(-7.39%)
Jun 10, 2022 9.950 10.09 9.900 10.02 1,278,922 -0.12(-1.18%)
Jun 09, 2022 10.42 10.50 10.12 10.14 982,192 -0.27(-2.59%)
Jun 08, 2022 10.52 10.63 10.18 10.41 1,150,168 -0.21(-1.98%)
Jun 07, 2022 10.60 10.73 10.55 10.62 1,597,078 -0.11(-1.03%)
Jun 06, 2022 10.44 10.76 10.36 10.73 1,207,070 +0.46(+4.48%)
Jun 03, 2022 10.34 10.50 10.16 10.27 629,057 -0.19(-1.82%)
Jun 02, 2022 9.860 10.50 9.820 10.46 2,157,481 +0.87(+9.07%)
Jun 01, 2022 9.790 9.920 9.500 9.590 1,451,549 -0.05(-0.52%)
May 31, 2022 9.900 9.900 9.600 9.640 5,183,838 -0.26(-2.63%)
May 30, 2022 9.990 10.10 9.870 9.900 340,894 -0.05(-0.50%)
May 27, 2022 10.02 10.04 9.750 9.950 976,619 +0.01(+0.10%)
May 26, 2022 9.850 9.980 9.700 9.940 1,252,166 +0.12(+1.22%)
May 25, 2022 9.730 9.870 9.630 9.820 755,938 +0.01(+0.10%)
May 24, 2022 9.980 10.06 9.630 9.810 1,118,652 -0.14(-1.41%)
May 20, 2022 9.950 0 -0.19(-1.87%)
May 19, 2022 10.06 10.38 9.910 10.14 1,028,164 +0.18(+1.81%)
May 18, 2022 10.31 10.39 9.920 9.960 937,496 -0.44(-4.23%)
May 17, 2022 10.29 10.40 10.14 10.40 949,193 +0.46(+4.63%)
May 16, 2022 9.960 10.18 9.810 9.940 1,182,838 +0.04(+0.40%)
May 13, 2022 9.720 9.970 9.700 9.900 1,498,355 +0.37(+3.88%)
May 12, 2022 9.510 9.560 9.140 9.530 2,755,094 -0.32(-3.25%)
May 11, 2022 9.350 10.10 9.270 9.850 2,735,868 +0.56(+6.03%)
May 10, 2022 9.400 9.400 8.860 9.290 2,891,404 +0.11(+1.20%)
May 09, 2022 9.350 9.440 9.020 9.180 3,189,615 -0.56(-5.75%)
May 06, 2022 9.760 9.830 9.470 9.740 1,294,215 -0.16(-1.62%)
May 05, 2022 10.24 10.30 9.740 9.900 1,220,474 -0.41(-3.98%)
May 04, 2022 10.10 10.44 9.860 10.31 1,606,903 +0.27(+2.69%)
May 03, 2022 10.05 10.17 9.900 10.04 1,560,298 +0.12(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.